Standard & Poors 500 (CBOE: SPX )

3,465.39 USD +11.90 (+0.34%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 1531 1534 1522 1527 0 -4.63(-0.30%)
Sep 27, 2007 1527 1532 1526 1531 0 +5.96(+0.39%)
Sep 26, 2007 1519 1529 1519 1525 0 +8.21(+0.54%)
Sep 25, 2007 1516 1518 1507 1517 0 -0.52(-0.03%)
Sep 24, 2007 1526 1530 1516 1518 0 -8.02(-0.53%)
Sep 21, 2007 1520 1531 1519 1526 0 +7.00(+0.46%)
Sep 20, 2007 1529 1529 1516 1519 0 -10.28(-0.67%)
Sep 19, 2007 1520 1539 1520 1529 0 +9.25(+0.61%)
Sep 18, 2007 1478 1520 1477 1520 0 +43.13(+2.92%)
Sep 17, 2007 1483 1484 1472 1477 0 -7.60(-0.51%)
Sep 14, 2007 1482 1486 1473 1484 0 +0.30(+0.02%)
Sep 13, 2007 1471 1490 1471 1484 0 +12.39(+0.84%)
Sep 12, 2007 1471 1480 1466 1472 0 +0.07(+0.00%)
Sep 11, 2007 1453 1472 1452 1471 0 +19.79(+1.36%)
Sep 10, 2007 1455 1462 1439 1452 0 -1.85(-0.13%)
Sep 07, 2007 1475 1479 1449 1454 0 -25.00(-1.69%)
Sep 06, 2007 1472 1481 1467 1479 0 +6.26(+0.43%)
Sep 05, 2007 1489 1489 1466 1472 0 -17.13(-1.15%)
Sep 04, 2007 1474 1496 1472 1489 0 +15.43(+1.05%)
Aug 31, 2007 1458 1481 1458 1474 0 +16.35(+1.12%)
Aug 30, 2007 1464 1468 1451 1458 0 -6.12(-0.42%)
Aug 29, 2007 1434 1464 1432 1464 0 +31.40(+2.19%)
Aug 28, 2007 1465 1467 1432 1432 0 -34.43(-2.35%)
Aug 27, 2007 1479 1479 1466 1467 0 -12.58(-0.85%)
Aug 24, 2007 1462 1479 1461 1479 0 +16.87(+1.15%)
Aug 23, 2007 1465 1472 1454 1462 0 -1.57(-0.11%)
Aug 22, 2007 1447 1465 1447 1464 0 +16.95(+1.17%)
Aug 21, 2007 1445 1455 1440 1447 0 +1.57(+0.11%)
Aug 20, 2007 1446 1452 1431 1446 0 -0.39(-0.03%)
Aug 17, 2007 1416 1450 1411 1446 0 +34.67(+2.46%)
Aug 16, 2007 1407 1416 1371 1411 0 +4.57(+0.32%)
Aug 15, 2007 1426 1441 1404 1407 0 -19.84(-1.39%)
Aug 14, 2007 1453 1457 1426 1427 0 -26.38(-1.82%)
Aug 13, 2007 1455 1466 1452 1453 0 -0.72(-0.05%)
Aug 10, 2007 1450 1462 1430 1454 0 +0.55(+0.04%)
Aug 09, 2007 1497 1497 1453 1453 0 -44.40(-2.96%)
Aug 08, 2007 1476 1503 1476 1497 0 +20.78(+1.41%)
Aug 07, 2007 1468 1488 1457 1477 0 +9.04(+0.62%)
Aug 06, 2007 1433 1468 1427 1468 0 +34.61(+2.42%)
Aug 03, 2007 1472 1473 1433 1433 0 -39.14(-2.66%)
Aug 02, 2007 1465 1476 1461 1472 0 +6.39(+0.44%)
Aug 01, 2007 1454 1468 1440 1466 0 +10.54(+0.72%)
Jul 31, 2007 1476 1488 1454 1455 0 -18.64(-1.26%)
Jul 30, 2007 1459 1478 1454 1474 0 +14.96(+1.03%)
Jul 27, 2007 1483 1488 1459 1459 0 -23.71(-1.60%)
Jul 26, 2007 1516 1518 1466 1483 0 -35.43(-2.33%)
Jul 25, 2007 1511 1524 1504 1518 0 +7.05(+0.47%)
Jul 24, 2007 1542 1542 1509 1511 0 -30.53(-1.98%)
Jul 23, 2007 1541 1547 1534 1542 0 +7.47(+0.49%)
Jul 20, 2007 1553 1553 1529 1534 0 -18.98(-1.22%)
Jul 19, 2007 1547 1555 1546 1553 0 +6.91(+0.45%)
Jul 18, 2007 1549 1549 1534 1546 0 -3.20(-0.21%)
Jul 17, 2007 1550 1555 1548 1549 0 -0.15(-0.01%)
Jul 16, 2007 1552 1556 1547 1550 0 -2.98(-0.19%)
Jul 13, 2007 1547 1555 1545 1552 0 +4.80(+0.31%)
Jul 12, 2007 1519 1548 1519 1548 0 +28.94(+1.91%)
Jul 11, 2007 1510 1519 1507 1519 0 +8.64(+0.57%)
Jul 10, 2007 1531 1532 1510 1510 0 -21.73(-1.42%)
Jul 09, 2007 1530 1534 1528 1532 0 +1.41(+0.09%)
Jul 06, 2007 1525 1532 1520 1530 0 +5.04(+0.33%)
Jul 05, 2007 1525 1527 1518 1525 0 +0.53(+0.03%)
Jul 03, 2007 1519 1526 1519 1525 0 +5.44(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.